Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 54,51 | 54,70 | 53,01 | 54,50 | 54,50 | 10.379.998 |
10 may 2024 | 54,51 | 54,51 | 53,20 | 53,53 | 53,53 | 17.654.409 |
10 may 2024 | 2.077 Dividendo | |||||
09 may 2024 | 56,54 | 56,71 | 55,80 | 56,49 | 54,41 | 15.264.580 |
08 may 2024 | 57,00 | 57,56 | 56,62 | 56,90 | 54,81 | 7.961.192 |
07 may 2024 | 57,09 | 57,25 | 56,60 | 56,98 | 54,88 | 11.355.893 |
06 may 2024 | 57,80 | 58,00 | 56,56 | 57,43 | 55,32 | 16.917.672 |
30 abr 2024 | 56,03 | 57,77 | 55,91 | 57,25 | 55,15 | 18.182.848 |
29 abr 2024 | 56,50 | 56,56 | 55,29 | 56,00 | 53,94 | 16.520.062 |
26 abr 2024 | 55,29 | 55,88 | 55,10 | 55,33 | 53,30 | 11.881.921 |
25 abr 2024 | 55,38 | 55,76 | 55,10 | 55,33 | 53,30 | 7.938.530 |
24 abr 2024 | 55,81 | 55,90 | 54,80 | 55,46 | 53,42 | 10.709.103 |
23 abr 2024 | 56,37 | 56,66 | 55,57 | 55,92 | 53,86 | 11.456.266 |
22 abr 2024 | 56,97 | 57,61 | 56,17 | 56,43 | 54,36 | 13.703.900 |
19 abr 2024 | 56,00 | 57,00 | 55,82 | 56,71 | 54,62 | 15.000.319 |
18 abr 2024 | 55,60 | 57,15 | 55,55 | 56,00 | 53,94 | 21.669.612 |
17 abr 2024 | 53,31 | 56,10 | 52,86 | 56,07 | 54,01 | 31.554.355 |
16 abr 2024 | 51,70 | 53,87 | 51,65 | 53,31 | 51,35 | 23.039.226 |
15 abr 2024 | 50,61 | 52,00 | 50,56 | 51,75 | 49,85 | 13.591.711 |
12 abr 2024 | 50,61 | 50,94 | 50,43 | 50,60 | 48,74 | 5.340.542 |
11 abr 2024 | 50,50 | 51,18 | 50,40 | 50,70 | 48,84 | 6.827.500 |
10 abr 2024 | 50,93 | 51,15 | 50,45 | 50,60 | 48,74 | 7.167.196 |
09 abr 2024 | 51,10 | 51,26 | 50,44 | 51,05 | 49,17 | 8.217.179 |
08 abr 2024 | 51,26 | 51,74 | 51,02 | 51,20 | 49,32 | 9.531.479 |
03 abr 2024 | 49,99 | 51,67 | 49,85 | 51,25 | 49,37 | 16.480.463 |
02 abr 2024 | 50,50 | 50,67 | 49,80 | 50,13 | 48,29 | 12.568.797 |
01 abr 2024 | 50,37 | 51,40 | 49,78 | 50,74 | 48,87 | 13.786.193 |
29 mar 2024 | 50,55 | 51,48 | 50,43 | 50,80 | 48,93 | 4.434.327 |
28 mar 2024 | 50,30 | 50,75 | 50,23 | 50,50 | 48,64 | 6.387.638 |
27 mar 2024 | 50,85 | 50,85 | 50,29 | 50,29 | 48,44 | 5.196.633 |
26 mar 2024 | 50,91 | 51,20 | 50,65 | 50,86 | 48,99 | 4.955.147 |
25 mar 2024 | 50,56 | 51,38 | 50,41 | 50,91 | 49,04 | 8.868.919 |
22 mar 2024 | 50,94 | 50,97 | 50,18 | 50,62 | 48,76 | 6.852.989 |
21 mar 2024 | 51,30 | 51,38 | 50,95 | 51,00 | 49,12 | 5.230.419 |
20 mar 2024 | 51,28 | 51,65 | 50,95 | 51,25 | 49,37 | 5.965.882 |
19 mar 2024 | 51,51 | 51,79 | 51,20 | 51,27 | 49,38 | 5.882.199 |
18 mar 2024 | 51,77 | 51,95 | 51,35 | 51,61 | 49,71 | 7.370.803 |
15 mar 2024 | 51,15 | 51,60 | 50,99 | 51,46 | 49,57 | 5.917.156 |
14 mar 2024 | 51,86 | 52,25 | 51,29 | 51,34 | 49,45 | 7.846.594 |
13 mar 2024 | 52,01 | 52,18 | 51,50 | 51,87 | 49,96 | 6.469.705 |
12 mar 2024 | 51,70 | 52,36 | 51,70 | 52,00 | 50,09 | 9.838.674 |
11 mar 2024 | 51,84 | 51,97 | 51,29 | 51,56 | 49,66 | 7.389.954 |
08 mar 2024 | 50,64 | 51,80 | 50,60 | 51,59 | 49,69 | 11.585.393 |
07 mar 2024 | 51,01 | 51,08 | 50,63 | 50,65 | 48,79 | 9.090.967 |
06 mar 2024 | 51,29 | 51,38 | 50,60 | 51,01 | 49,13 | 8.968.633 |
05 mar 2024 | 50,46 | 51,50 | 50,20 | 51,30 | 49,41 | 14.274.652 |
04 mar 2024 | 50,49 | 51,33 | 50,38 | 50,66 | 48,80 | 11.611.619 |
01 mar 2024 | 49,85 | 50,92 | 49,80 | 50,49 | 48,63 | 13.530.250 |
29 feb 2024 | 49,20 | 49,85 | 49,13 | 49,83 | 48,00 | 9.660.746 |
28 feb 2024 | 49,69 | 50,40 | 49,45 | 49,49 | 47,67 | 11.518.464 |
27 feb 2024 | 49,57 | 49,72 | 49,40 | 49,71 | 47,88 | 5.986.995 |
26 feb 2024 | 49,74 | 49,82 | 49,30 | 49,46 | 47,64 | 8.241.336 |
23 feb 2024 | 49,95 | 50,10 | 49,59 | 49,71 | 47,88 | 9.603.524 |
22 feb 2024 | 49,69 | 50,14 | 49,66 | 49,98 | 48,14 | 9.456.920 |
21 feb 2024 | 49,80 | 50,39 | 49,58 | 49,97 | 48,13 | 11.470.462 |
20 feb 2024 | 49,75 | 50,45 | 49,36 | 50,00 | 48,16 | 10.670.494 |
19 feb 2024 | 49,80 | 50,47 | 49,15 | 49,87 | 48,04 | 13.860.865 |
08 feb 2024 | 49,51 | 50,18 | 49,12 | 49,42 | 47,60 | 11.262.205 |
07 feb 2024 | 49,45 | 49,50 | 48,78 | 49,41 | 47,59 | 13.468.693 |
06 feb 2024 | 46,20 | 49,52 | 46,20 | 49,45 | 47,63 | 16.471.572 |
05 feb 2024 | 45,60 | 47,54 | 45,04 | 46,80 | 45,08 | 13.345.570 |
02 feb 2024 | 46,12 | 46,79 | 44,88 | 46,17 | 44,47 | 10.601.830 |
01 feb 2024 | 46,32 | 46,76 | 45,89 | 46,25 | 44,55 | 8.464.339 |
31 ene 2024 | 47,59 | 47,89 | 46,48 | 46,51 | 44,80 | 11.428.655 |
30 ene 2024 | 48,96 | 49,11 | 48,20 | 48,24 | 46,47 | 5.966.055 |
29 ene 2024 | 49,75 | 50,05 | 49,08 | 49,17 | 47,36 | 8.338.800 |
26 ene 2024 | 49,00 | 49,99 | 48,88 | 49,41 | 47,59 | 8.218.292 |
25 ene 2024 | 48,42 | 49,13 | 48,19 | 49,08 | 47,28 | 7.297.151 |
24 ene 2024 | 47,38 | 48,53 | 47,00 | 48,33 | 46,55 | 8.748.403 |
23 ene 2024 | 47,12 | 47,68 | 46,71 | 47,37 | 45,63 | 6.944.567 |
22 ene 2024 | 48,18 | 48,35 | 47,00 | 47,31 | 45,57 | 7.871.159 |
19 ene 2024 | 48,51 | 48,78 | 48,01 | 48,22 | 46,45 | 5.407.580 |
18 ene 2024 | 47,82 | 48,56 | 47,07 | 48,48 | 46,70 | 9.112.084 |
17 ene 2024 | 49,00 | 49,16 | 48,20 | 48,21 | 46,44 | 5.201.876 |
16 ene 2024 | 48,46 | 49,10 | 48,33 | 49,10 | 47,29 | 5.928.678 |
15 ene 2024 | 47,88 | 48,55 | 47,80 | 48,47 | 46,69 | 3.861.792 |
12 ene 2024 | 48,01 | 48,37 | 47,90 | 47,97 | 46,21 | 3.716.902 |
11 ene 2024 | 47,90 | 48,40 | 47,56 | 48,07 | 46,30 | 4.845.063 |
10 ene 2024 | 48,40 | 48,65 | 48,01 | 48,05 | 46,28 | 3.691.498 |
09 ene 2024 | 48,30 | 48,57 | 47,96 | 48,45 | 46,67 | 3.774.418 |
08 ene 2024 | 48,80 | 49,07 | 48,06 | 48,30 | 46,52 | 4.867.148 |
05 ene 2024 | 49,28 | 49,33 | 48,64 | 48,82 | 47,03 | 3.839.056 |
04 ene 2024 | 49,49 | 49,53 | 48,86 | 49,28 | 47,47 | 4.086.941 |
03 ene 2024 | 49,25 | 49,99 | 49,10 | 49,53 | 47,71 | 4.571.934 |
02 ene 2024 | 49,17 | 49,54 | 48,86 | 49,32 | 47,51 | 4.083.224 |
29 dic 2023 | 49,03 | 49,25 | 48,91 | 49,15 | 47,34 | 4.832.573 |
28 dic 2023 | 48,31 | 49,05 | 48,20 | 48,98 | 47,18 | 6.014.837 |
27 dic 2023 | 48,38 | 48,52 | 47,93 | 48,45 | 46,67 | 3.084.267 |
26 dic 2023 | 48,56 | 48,69 | 48,25 | 48,40 | 46,62 | 2.773.517 |
25 dic 2023 | 48,43 | 48,70 | 48,20 | 48,56 | 46,77 | 3.292.738 |
22 dic 2023 | 47,83 | 48,96 | 47,63 | 48,50 | 46,72 | 7.609.738 |
21 dic 2023 | 46,86 | 47,92 | 46,60 | 47,82 | 46,06 | 6.925.254 |
20 dic 2023 | 46,85 | 47,36 | 46,76 | 46,90 | 45,18 | 7.327.130 |
19 dic 2023 | 49,15 | 49,19 | 46,41 | 46,79 | 45,07 | 18.512.747 |
18 dic 2023 | 49,03 | 49,45 | 48,85 | 49,04 | 47,24 | 4.496.936 |
15 dic 2023 | 49,48 | 49,55 | 49,04 | 49,10 | 47,29 | 4.246.987 |
14 dic 2023 | 49,86 | 50,09 | 49,30 | 49,36 | 47,55 | 4.696.111 |
13 dic 2023 | 50,00 | 50,30 | 49,80 | 49,80 | 47,97 | 4.546.958 |
12 dic 2023 | 49,81 | 50,37 | 49,71 | 49,98 | 48,14 | 6.357.991 |
11 dic 2023 | 49,55 | 49,94 | 48,86 | 49,94 | 48,10 | 5.695.592 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |